Jiangsu Maysta Chemical Co., Ltd. (SHA:603041)
China
· Delayed Price · Currency is CNY 14.12
+0.20 (1.44%)
Apr 30, 2026, 3:00 PM CST
Jiangsu Maysta Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.87 | 14.28 | 13.86 | 14.12 | 14.12 | 1.44% | 5,891,200 |
| Apr 29, 2026 | 13.79 | 14.05 | 13.59 | 13.92 | 13.92 | 0.87% | 5,018,697 |
| Apr 28, 2026 | 13.54 | 13.93 | 13.53 | 13.80 | 13.80 | 0.80% | 5,484,040 |
| Apr 27, 2026 | 13.30 | 13.74 | 13.20 | 13.69 | 13.69 | 3.32% | 6,785,921 |
| Apr 24, 2026 | 12.83 | 13.33 | 12.81 | 13.25 | 13.25 | 3.27% | 5,776,120 |
| Apr 23, 2026 | 12.82 | 12.99 | 12.70 | 12.83 | 12.83 | - | 2,122,500 |
| Apr 22, 2026 | 12.78 | 13.00 | 12.74 | 12.83 | 12.83 | -0.31% | 1,958,460 |
| Apr 21, 2026 | 12.78 | 13.00 | 12.78 | 12.87 | 12.87 | - | 1,855,800 |
| Apr 20, 2026 | 12.92 | 12.94 | 12.74 | 12.87 | 12.87 | 0.55% | 2,220,840 |
| Apr 17, 2026 | 12.79 | 12.89 | 12.65 | 12.80 | 12.80 | - | 2,241,880 |
| Apr 16, 2026 | 12.46 | 12.87 | 12.30 | 12.80 | 12.80 | 3.31% | 2,429,300 |
| Apr 15, 2026 | 12.56 | 12.56 | 12.33 | 12.39 | 12.39 | -1.35% | 2,395,000 |
| Apr 14, 2026 | 12.81 | 12.82 | 12.33 | 12.56 | 12.56 | -1.02% | 2,746,100 |
| Apr 13, 2026 | 12.71 | 12.92 | 12.47 | 12.69 | 12.69 | -1.25% | 2,321,100 |
| Apr 10, 2026 | 12.72 | 12.95 | 12.60 | 12.85 | 12.85 | 1.58% | 1,918,740 |
| Apr 9, 2026 | 12.99 | 13.02 | 12.59 | 12.65 | 12.65 | -2.62% | 2,235,400 |
| Apr 8, 2026 | 12.70 | 13.02 | 12.56 | 12.99 | 12.99 | 4.25% | 4,245,900 |
| Apr 7, 2026 | 11.89 | 12.53 | 11.88 | 12.46 | 12.46 | 4.44% | 3,522,321 |
| Apr 3, 2026 | 12.55 | 12.60 | 11.86 | 11.93 | 11.93 | -5.02% | 2,830,800 |
| Apr 2, 2026 | 12.79 | 12.87 | 12.38 | 12.56 | 12.56 | -2.03% | 2,470,700 |
| Apr 1, 2026 | 12.82 | 12.97 | 12.72 | 12.82 | 12.82 | 1.02% | 2,251,660 |
| Mar 31, 2026 | 12.89 | 13.06 | 12.61 | 12.69 | 12.69 | -1.55% | 2,461,900 |
| Mar 30, 2026 | 12.63 | 12.93 | 12.50 | 12.89 | 12.89 | 1.90% | 3,080,900 |
| Mar 27, 2026 | 12.16 | 12.73 | 12.16 | 12.65 | 12.65 | 2.60% | 3,079,121 |
| Mar 26, 2026 | 12.41 | 12.61 | 12.19 | 12.33 | 12.33 | -0.48% | 2,260,340 |
| Mar 25, 2026 | 12.19 | 12.52 | 12.19 | 12.39 | 12.39 | 1.72% | 2,637,988 |
| Mar 24, 2026 | 11.83 | 12.21 | 11.50 | 12.18 | 12.18 | 5.55% | 3,483,106 |
| Mar 23, 2026 | 12.15 | 12.15 | 11.35 | 11.54 | 11.54 | -6.03% | 5,118,000 |
| Mar 20, 2026 | 12.71 | 12.95 | 12.19 | 12.28 | 12.28 | -4.29% | 4,502,700 |
| Mar 19, 2026 | 13.40 | 13.40 | 12.74 | 12.83 | 12.83 | -4.54% | 3,749,759 |
| Mar 18, 2026 | 13.09 | 13.46 | 13.08 | 13.44 | 13.44 | 2.21% | 2,402,800 |
| Mar 17, 2026 | 13.47 | 13.66 | 13.15 | 13.15 | 13.15 | -2.45% | 3,423,440 |
| Mar 16, 2026 | 13.38 | 13.78 | 13.31 | 13.48 | 13.48 | -0.59% | 3,963,400 |
| Mar 13, 2026 | 13.36 | 13.75 | 13.29 | 13.56 | 13.56 | 1.88% | 3,374,180 |
| Mar 12, 2026 | 13.55 | 13.55 | 13.29 | 13.31 | 13.31 | -1.41% | 2,042,861 |
| Mar 11, 2026 | 13.53 | 13.64 | 13.40 | 13.50 | 13.50 | -0.22% | 2,307,671 |
| Mar 10, 2026 | 13.41 | 13.54 | 13.27 | 13.53 | 13.53 | 2.19% | 2,251,500 |
| Mar 9, 2026 | 13.28 | 13.46 | 13.08 | 13.24 | 13.24 | -1.27% | 3,229,300 |
| Mar 6, 2026 | 13.01 | 13.48 | 12.81 | 13.41 | 13.41 | 3.55% | 3,927,186 |
| Mar 5, 2026 | 13.17 | 13.23 | 12.87 | 12.95 | 12.95 | 0.31% | 2,398,500 |
| Mar 4, 2026 | 12.82 | 13.14 | 12.78 | 12.91 | 12.91 | -0.23% | 3,215,119 |
| Mar 3, 2026 | 13.45 | 13.70 | 12.94 | 12.94 | 12.94 | -3.43% | 3,852,439 |
| Mar 2, 2026 | 13.46 | 13.69 | 13.06 | 13.40 | 13.40 | -2.19% | 4,556,281 |
| Feb 27, 2026 | 13.67 | 13.99 | 13.55 | 13.70 | 13.70 | 0.37% | 3,643,100 |
| Feb 26, 2026 | 13.70 | 13.78 | 13.53 | 13.65 | 13.65 | 0.37% | 2,826,200 |
| Feb 25, 2026 | 13.58 | 13.69 | 13.52 | 13.60 | 13.60 | 0.22% | 2,692,000 |
| Feb 24, 2026 | 13.35 | 13.60 | 13.35 | 13.57 | 13.57 | 1.95% | 3,066,600 |
| Feb 13, 2026 | 13.28 | 13.44 | 13.25 | 13.31 | 13.31 | - | 2,081,820 |
| Feb 12, 2026 | 13.58 | 13.58 | 13.24 | 13.31 | 13.31 | -1.55% | 3,174,283 |
| Feb 11, 2026 | 13.50 | 13.65 | 13.38 | 13.52 | 13.52 | 0.75% | 2,358,483 |
| Feb 10, 2026 | 13.52 | 13.56 | 13.38 | 13.42 | 13.42 | -0.74% | 3,412,720 |
| Feb 9, 2026 | 13.36 | 13.52 | 13.30 | 13.52 | 13.52 | 1.73% | 3,233,680 |
| Feb 6, 2026 | 13.20 | 13.44 | 13.12 | 13.29 | 13.29 | 0.68% | 2,602,612 |
| Feb 5, 2026 | 13.16 | 13.35 | 13.10 | 13.20 | 13.20 | 0.30% | 2,478,232 |
| Feb 4, 2026 | 13.16 | 13.27 | 13.00 | 13.16 | 13.16 | - | 2,857,363 |
| Feb 3, 2026 | 12.88 | 13.18 | 12.84 | 13.16 | 13.16 | 2.81% | 3,873,064 |
| Feb 2, 2026 | 13.17 | 13.18 | 12.78 | 12.80 | 12.80 | -2.51% | 3,792,000 |
| Jan 30, 2026 | 12.85 | 13.15 | 12.73 | 13.13 | 13.13 | 2.10% | 4,062,560 |
| Jan 29, 2026 | 12.80 | 13.06 | 12.75 | 12.86 | 12.86 | 0.08% | 2,950,488 |
| Jan 28, 2026 | 13.07 | 13.10 | 12.80 | 12.85 | 12.85 | -1.68% | 2,529,395 |
| Jan 27, 2026 | 13.04 | 13.10 | 12.64 | 13.07 | 13.07 | 0.23% | 3,450,280 |
| Jan 26, 2026 | 13.11 | 13.17 | 12.94 | 13.04 | 13.04 | -0.46% | 2,610,760 |
| Jan 23, 2026 | 13.04 | 13.12 | 12.93 | 13.10 | 13.10 | 0.54% | 2,512,320 |
| Jan 22, 2026 | 12.98 | 13.12 | 12.91 | 13.03 | 13.03 | 0.39% | 2,415,400 |
| Jan 21, 2026 | 12.80 | 13.03 | 12.66 | 12.98 | 12.98 | 1.41% | 3,074,480 |
| Jan 20, 2026 | 12.70 | 12.89 | 12.65 | 12.80 | 12.80 | 1.11% | 3,853,380 |
| Jan 19, 2026 | 12.42 | 12.66 | 12.42 | 12.66 | 12.66 | 2.01% | 2,851,100 |
| Jan 16, 2026 | 12.56 | 12.58 | 12.36 | 12.41 | 12.41 | -0.88% | 2,236,280 |
| Jan 15, 2026 | 12.36 | 12.57 | 12.32 | 12.52 | 12.52 | 0.56% | 3,368,260 |
| Jan 14, 2026 | 12.53 | 12.81 | 12.27 | 12.45 | 12.45 | -0.32% | 4,268,580 |
| Jan 13, 2026 | 12.40 | 12.56 | 12.26 | 12.49 | 12.49 | 0.73% | 3,709,595 |
| Jan 12, 2026 | 12.30 | 12.46 | 12.22 | 12.40 | 12.40 | 0.81% | 3,030,660 |
| Jan 9, 2026 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 0.99% | 2,270,708 |
| Jan 8, 2026 | 12.10 | 12.22 | 12.01 | 12.18 | 12.18 | 1.25% | 2,022,940 |
| Jan 7, 2026 | 12.23 | 12.23 | 12.02 | 12.03 | 12.03 | -1.39% | 2,597,420 |
| Jan 6, 2026 | 12.17 | 12.31 | 12.06 | 12.20 | 12.20 | 0.25% | 2,293,020 |
| Jan 5, 2026 | 12.05 | 12.30 | 12.02 | 12.17 | 12.17 | 1.00% | 2,293,000 |
| Dec 31, 2025 | 12.03 | 12.11 | 11.85 | 12.05 | 12.05 | 0.17% | 1,560,020 |
| Dec 30, 2025 | 12.10 | 12.14 | 11.96 | 12.03 | 12.03 | -0.66% | 1,711,500 |
| Dec 29, 2025 | 12.15 | 12.32 | 11.95 | 12.11 | 12.11 | 0.08% | 2,165,100 |
| Dec 26, 2025 | 12.15 | 12.54 | 12.10 | 12.10 | 12.10 | -0.82% | 2,392,000 |
| Dec 25, 2025 | 12.13 | 12.26 | 12.08 | 12.20 | 12.20 | 0.99% | 1,391,200 |
| Dec 24, 2025 | 12.04 | 12.16 | 11.99 | 12.08 | 12.08 | 0.33% | 1,397,920 |
| Dec 23, 2025 | 12.08 | 12.12 | 11.93 | 12.04 | 12.04 | 0.42% | 1,708,300 |
| Dec 22, 2025 | 12.15 | 12.21 | 11.97 | 11.99 | 11.99 | -0.99% | 2,267,480 |
| Dec 19, 2025 | 11.78 | 12.15 | 11.77 | 12.11 | 12.11 | 3.24% | 2,133,926 |
| Dec 18, 2025 | 11.60 | 11.86 | 11.48 | 11.73 | 11.73 | 1.12% | 2,539,100 |
| Dec 17, 2025 | 11.46 | 11.62 | 11.31 | 11.60 | 11.60 | 1.22% | 1,992,800 |
| Dec 16, 2025 | 11.73 | 11.73 | 11.44 | 11.46 | 11.46 | -2.72% | 2,319,595 |
| Dec 15, 2025 | 11.57 | 11.80 | 11.45 | 11.78 | 11.78 | 1.82% | 2,248,700 |
| Dec 12, 2025 | 11.80 | 11.96 | 11.57 | 11.57 | 11.57 | -2.36% | 3,506,720 |
| Dec 11, 2025 | 12.14 | 12.18 | 11.83 | 11.85 | 11.85 | -2.39% | 2,702,340 |
| Dec 10, 2025 | 12.30 | 12.44 | 12.12 | 12.14 | 12.14 | -1.70% | 2,055,620 |
| Dec 9, 2025 | 12.43 | 12.50 | 12.31 | 12.35 | 12.35 | -0.80% | 2,067,300 |
| Dec 8, 2025 | 12.44 | 12.53 | 12.35 | 12.45 | 12.45 | 0.24% | 2,557,800 |
| Dec 5, 2025 | 12.13 | 12.45 | 12.08 | 12.42 | 12.42 | 2.31% | 2,466,440 |
| Dec 4, 2025 | 12.52 | 12.52 | 12.13 | 12.14 | 12.14 | -2.25% | 2,655,800 |
| Dec 3, 2025 | 12.43 | 12.54 | 12.34 | 12.42 | 12.42 | -0.08% | 1,865,240 |
| Dec 2, 2025 | 12.68 | 12.68 | 12.30 | 12.43 | 12.43 | -0.48% | 2,111,100 |
| Dec 1, 2025 | 12.58 | 12.75 | 12.49 | 12.49 | 12.49 | -0.08% | 2,556,000 |